Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suncoke Energy Inc (NY: SXC )

10.52 -0.04 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 11.25 11.38 11.04 11.13 352,780 -0.01(-0.07%)
May 30, 2018 11.02 11.37 10.99 11.14 490,291 +0.19(+1.73%)
May 29, 2018 10.64 10.99 10.50 10.95 512,511 +0.20(+1.83%)
May 25, 2018 10.75 10.75 10.75 0 -0.17(-1.58%)
May 24, 2018 10.87 11.02 10.76 10.93 328,923 +0.02(+0.23%)
May 23, 2018 10.77 10.92 10.67 10.90 518,067 +0.03(+0.30%)
May 22, 2018 10.88 11.08 10.85 10.87 480,265 +0.03(+0.30%)
May 21, 2018 10.84 10.89 10.67 10.83 408,063 +0.00(+0.00%)
May 18, 2018 10.86 10.90 10.72 10.83 416,712 -0.02(-0.23%)
May 17, 2018 10.71 10.97 10.71 10.86 460,583 +0.17(+1.62%)
May 16, 2018 10.55 10.82 10.52 10.69 582,273 +0.20(+1.88%)
May 15, 2018 10.20 10.52 10.14 10.49 471,034 +0.23(+2.24%)
May 14, 2018 10.28 10.37 10.21 10.26 360,280 -0.02(-0.16%)
May 11, 2018 10.21 10.42 10.19 10.28 332,218 +0.12(+1.13%)
May 10, 2018 10.14 10.26 10.12 10.16 334,623 +0.09(+0.90%)
May 09, 2018 9.931 10.17 9.931 10.07 385,507 +0.18(+1.83%)
May 08, 2018 9.832 9.914 9.717 9.890 408,258 -0.04(-0.41%)
May 07, 2018 9.848 10.02 9.770 9.931 420,044 +0.16(+1.60%)
May 04, 2018 9.577 9.840 9.569 9.774 381,220 +0.12(+1.28%)
May 03, 2018 9.437 9.725 9.437 9.651 523,609 +0.21(+2.18%)
May 02, 2018 9.347 9.618 9.299 9.446 431,615 +0.12(+1.32%)
May 01, 2018 9.413 9.446 9.051 9.322 450,374 -0.12(-1.31%)
Apr 30, 2018 9.437 9.552 9.372 9.446 718,772 -0.02(-0.26%)
Apr 27, 2018 9.709 9.931 9.314 9.470 693,426 -0.33(-3.36%)
Apr 26, 2018 9.651 9.865 9.059 9.799 1,182,896 +0.99(+11.19%)
Apr 25, 2018 8.722 8.936 8.640 8.813 522,935 +0.04(+0.47%)
Apr 24, 2018 8.878 8.944 8.648 8.772 350,855 -0.02(-0.28%)
Apr 23, 2018 8.780 8.903 8.685 8.796 307,633 -0.05(-0.56%)
Apr 20, 2018 8.944 9.026 8.800 8.845 421,385 -0.12(-1.28%)
Apr 19, 2018 9.067 9.150 8.903 8.961 560,270 -0.11(-1.18%)
Apr 18, 2018 9.043 9.224 9.026 9.067 444,787 +0.16(+1.75%)
Apr 17, 2018 8.714 8.969 8.689 8.911 475,244 +0.22(+2.55%)
Apr 16, 2018 8.796 8.845 8.665 8.689 471,501 -0.03(-0.38%)
Apr 13, 2018 8.862 8.878 8.656 8.722 402,379 -0.07(-0.84%)
Apr 12, 2018 8.788 8.887 8.763 8.796 311,811 +0.00(+0.00%)
Apr 11, 2018 8.862 8.969 8.730 8.796 615,466 -0.07(-0.83%)
Apr 10, 2018 8.796 8.998 8.714 8.870 502,490 +0.26(+3.06%)
Apr 09, 2018 8.722 8.919 8.591 8.607 918,590 -0.05(-0.57%)
Apr 06, 2018 8.928 9.043 8.607 8.656 378,365 -0.41(-4.53%)
Apr 05, 2018 9.010 9.174 9.010 9.067 379,304 +0.15(+1.66%)
Apr 04, 2018 8.804 8.936 8.615 8.919 354,239 -0.05(-0.55%)
Apr 03, 2018 8.993 9.113 8.926 8.969 705,702 +0.16(+1.87%)
Apr 02, 2018 8.813 8.919 8.714 8.804 557,783 -0.04(-0.46%)
Mar 29, 2018 8.845 8.845 8.845 0 +0.17(+1.99%)
Mar 28, 2018 8.714 8.788 8.615 8.673 744,280 -0.05(-0.57%)
Mar 27, 2018 9.051 9.076 8.698 8.722 617,880 -0.27(-3.02%)
Mar 26, 2018 8.977 9.035 8.887 8.993 740,379 +0.19(+2.15%)
Mar 23, 2018 9.043 9.125 8.804 8.804 502,708 -0.22(-2.46%)
Mar 22, 2018 9.265 9.347 9.026 9.026 453,496 -0.37(-3.94%)
Mar 21, 2018 9.257 9.462 9.191 9.396 376,563 +0.16(+1.78%)
Mar 20, 2018 9.347 9.408 9.207 9.232 653,338 -0.09(-0.97%)
Mar 19, 2018 9.495 9.511 9.117 9.322 606,306 -0.24(-2.49%)
Mar 16, 2018 9.520 9.692 9.363 9.561 2,252,370 +0.03(+0.35%)
Mar 15, 2018 9.528 9.635 9.421 9.528 370,045 +0.00(+0.00%)
Mar 14, 2018 9.766 9.803 9.520 9.528 403,751 -0.16(-1.70%)
Mar 13, 2018 9.733 9.947 9.663 9.692 455,952 +0.07(+0.68%)
Mar 12, 2018 9.848 9.914 9.552 9.626 747,556 -0.22(-2.25%)
Mar 09, 2018 9.898 9.931 9.733 9.848 525,298 +0.05(+0.50%)
Mar 08, 2018 9.881 9.996 9.585 9.799 684,458 -0.08(-0.83%)
Mar 07, 2018 9.955 9.881 1,024,345 +0.22(+2.30%)
Mar 06, 2018 9.183 9.676 9.080 9.659 1,080,628 +0.66(+7.31%)
Mar 05, 2018 8.903 9.035 8.821 9.002 922,509 +0.01(+0.09%)
Mar 02, 2018 8.747 9.043 8.624 8.993 960,478 +0.12(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.